(Login BolsaPT & Canal Forex) |
|
 KB Home Common St - [Ticker: KBH] |     | | Última Trade | 21,170 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,060 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,590 x 800 - 27,600 x 500 | EPS | 0,00 | | Abertura | 21,400 | PER | 0,00% | | Máximo | 21,400 | Pagamento Dividendo | | | Mínimo | 20,390 | Data Ex-Dividendo | | | Fecho Anterior | 21,110 | Yield | | | Volume | 1.630.604 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para KBH de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 42,05 | 44,95 | 40,70 | 44,76 | 2.700.200 | | 2002-07-25 | 00:00:00 | 44,77 | 46,54 | 42,05 | 44,33 | 3.217.000 | | 2002-07-26 | 00:00:00 | 44,36 | 45,19 | 42,86 | 43,63 | 2.689.400 | | 2002-07-29 | 00:00:00 | 44,65 | 48,10 | 44,65 | 47,80 | 2.232.600 | | 2002-07-30 | 00:00:00 | 47,40 | 48,84 | 46,30 | 47,30 | 2.561.200 | | 2002-07-31 | 00:00:00 | 47,50 | 48,00 | 45,63 | 46,21 | 1.875.400 | | 2002-08-01 | 00:00:00 | 45,60 | 46,35 | 44,05 | 45,49 | 2.308.400 | | 2002-08-02 | 00:00:00 | 45,40 | 45,41 | 41,30 | 41,86 | 2.517.600 | | 2002-08-05 | 00:00:00 | 41,87 | 42,99 | 41,02 | 42,01 | 2.806.600 | | 2002-08-06 | 00:00:00 | 42,50 | 44,99 | 42,50 | 44,33 | 1.878.400 | | 2002-08-07 | 00:00:00 | 45,75 | 45,85 | 43,26 | 44,48 | 1.923.600 | | 2002-08-08 | 00:00:00 | 44,25 | 46,24 | 43,52 | 46,21 | 1.559.200 | | 2002-08-09 | 00:00:00 | 46,11 | 47,57 | 45,37 | 47,20 | 1.930.000 | | 2002-08-12 | 00:00:00 | 46,90 | 46,91 | 45,75 | 46,65 | 1.524.200 | | 2002-08-13 | 00:00:00 | 46,45 | 47,25 | 45,76 | 46,01 | 1.320.800 | | 2002-08-14 | 00:00:00 | 46,00 | 46,90 | 45,06 | 46,87 | 2.153.400 | | 2002-08-15 | 00:00:00 | 47,50 | 49,92 | 47,45 | 49,52 | 2.775.400 | | 2002-08-16 | 00:00:00 | 48,75 | 50,24 | 48,00 | 50,00 | 1.596.000 | | 2002-08-19 | 00:00:00 | 50,03 | 51,59 | 50,00 | 51,40 | 1.397.600 | | 2002-08-20 | 00:00:00 | 51,40 | 51,40 | 50,25 | 50,69 | 1.169.600 | | 2002-08-21 | 00:00:00 | 51,10 | 51,30 | 48,83 | 49,56 | 1.425.600 | | 2002-08-22 | 00:00:00 | 49,57 | 51,46 | 49,45 | 51,45 | 1.122.400 | | 2002-08-23 | 00:00:00 | 50,75 | 51,85 | 50,17 | 50,29 | 1.056.200 | | 2002-08-26 | 00:00:00 | 50,40 | 51,25 | 49,50 | 51,18 | 1.520.400 | | 2002-08-27 | 00:00:00 | 51,18 | 51,18 | 49,65 | 49,82 | 1.095.200 | | 2002-08-28 | 00:00:00 | 49,57 | 50,26 | 49,00 | 49,26 | 817.000 | | 2002-08-29 | 00:00:00 | 48,50 | 48,65 | 47,80 | 48,06 | 1.608.600 | | 2002-08-30 | 00:00:00 | 48,13 | 49,43 | 47,75 | 47,95 | 1.802.200 | | 2002-09-03 | 00:00:00 | 47,95 | 47,95 | 45,06 | 45,08 | 1.793.200 | | 2002-09-04 | 00:00:00 | 46,00 | 47,97 | 45,70 | 47,81 | 1.964.200 | | 2002-09-05 | 00:00:00 | 47,81 | 49,68 | 47,45 | 48,90 | 1.976.800 | | 2002-09-06 | 00:00:00 | 50,00 | 50,37 | 48,30 | 49,25 | 1.366.200 | | 2002-09-09 | 00:00:00 | 49,25 | 51,40 | 48,75 | 51,36 | 2.083.000 | | 2002-09-10 | 00:00:00 | 51,36 | 51,40 | 50,23 | 50,76 | 1.823.600 | | 2002-09-11 | 00:00:00 | 51,00 | 51,94 | 50,88 | 51,39 | 835.800 | | 2002-09-12 | 00:00:00 | 51,15 | 51,16 | 49,82 | 50,10 | 1.358.400 | | 2002-09-13 | 00:00:00 | 50,10 | 51,69 | 49,52 | 51,65 | 1.672.200 | | 2002-09-16 | 00:00:00 | 51,50 | 53,00 | 51,20 | 52,24 | 2.858.600 | | 2002-09-17 | 00:00:00 | 52,75 | 52,93 | 51,60 | 51,61 | 1.609.200 | | 2002-09-18 | 00:00:00 | 50,60 | 51,25 | 49,80 | 50,24 | 3.578.600 | | 2002-09-19 | 00:00:00 | 49,24 | 49,24 | 46,98 | 46,98 | 3.925.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
